Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.65 | 10.65 | 10.49 | 10.52 | 97,036 | -0.03(-0.31%) |
Oct 30, 2017 | 10.49 | 10.78 | 10.49 | 10.55 | 134,945 | +0.07(+0.63%) |
Oct 27, 2017 | 10.55 | 10.91 | 10.42 | 10.49 | 245,664 | -0.13(-1.24%) |
Oct 26, 2017 | 10.55 | 10.98 | 10.52 | 10.62 | 263,616 | -0.23(-2.13%) |
Oct 25, 2017 | 10.88 | 11.05 | 10.82 | 10.85 | 180,445 | -0.03(-0.30%) |
Oct 24, 2017 | 10.91 | 10.98 | 10.85 | 10.88 | 100,990 | +0.10(+0.92%) |
Oct 23, 2017 | 10.82 | 10.91 | 10.72 | 10.78 | 219,354 | -0.13(-1.21%) |
Oct 20, 2017 | 10.78 | 11.05 | 10.78 | 10.91 | 76,672 | +0.16(+1.53%) |
Oct 19, 2017 | 10.62 | 10.91 | 10.62 | 10.75 | 80,966 | +0.07(+0.62%) |
Oct 18, 2017 | 11.01 | 11.02 | 10.52 | 10.68 | 189,982 | -0.33(-2.99%) |
Oct 17, 2017 | 11.01 | 11.08 | 10.98 | 11.01 | 78,540 | -0.07(-0.60%) |
Oct 16, 2017 | 11.11 | 11.18 | 11.05 | 11.08 | 70,487 | -0.03(-0.30%) |
Oct 13, 2017 | 11.38 | 11.41 | 11.05 | 11.11 | 106,670 | -0.23(-2.04%) |
Oct 12, 2017 | 11.24 | 11.41 | 11.24 | 11.34 | 65,850 | +0.07(+0.59%) |
Oct 11, 2017 | 11.21 | 11.34 | 11.09 | 11.28 | 167,324 | +0.16(+1.48%) |
Oct 10, 2017 | 11.15 | 11.18 | 11.08 | 11.11 | 86,427 | +0.03(+0.30%) |
Oct 09, 2017 | 11.11 | 11.18 | 10.97 | 11.08 | 142,591 | +0.00(+0.00%) |
Oct 06, 2017 | 11.11 | 11.11 | 11.01 | 11.08 | 69,428 | -0.07(-0.59%) |
Oct 05, 2017 | 10.98 | 11.21 | 10.88 | 11.15 | 127,620 | +0.10(+0.90%) |
Oct 04, 2017 | 10.98 | 11.08 | 10.95 | 11.05 | 120,931 | +0.07(+0.60%) |
Oct 03, 2017 | 11.05 | 11.08 | 10.92 | 10.98 | 115,239 | -0.07(-0.60%) |
Oct 02, 2017 | 10.25 | 11.05 | 10.20 | 11.05 | 346,333 | +0.79(+7.72%) |
Sep 29, 2017 | 10.62 | 10.68 | 10.25 | 10.25 | 962,474 | -0.33(-3.12%) |
Sep 28, 2017 | 11.01 | 11.01 | 10.58 | 10.58 | 357,266 | -0.46(-4.18%) |
Sep 27, 2017 | 10.88 | 11.11 | 10.88 | 11.05 | 107,787 | +0.16(+1.52%) |
Sep 26, 2017 | 11.01 | 11.12 | 10.85 | 10.88 | 239,800 | -0.13(-1.20%) |
Sep 25, 2017 | 10.95 | 11.18 | 10.91 | 11.01 | 201,152 | +0.07(+0.60%) |
Sep 22, 2017 | 10.75 | 11.03 | 10.75 | 10.95 | 105,611 | +0.13(+1.22%) |
Sep 21, 2017 | 10.91 | 10.95 | 10.68 | 10.82 | 165,686 | -0.13(-1.20%) |
Sep 20, 2017 | 10.91 | 11.08 | 10.91 | 10.95 | 111,038 | +0.07(+0.61%) |
Sep 19, 2017 | 10.85 | 10.95 | 10.85 | 10.88 | 78,096 | +0.00(+0.00%) |
Sep 18, 2017 | 10.88 | 10.98 | 10.82 | 10.88 | 179,953 | +0.03(+0.30%) |
Sep 15, 2017 | 10.98 | 11.08 | 10.82 | 10.85 | 1,238,690 | -0.23(-2.08%) |
Sep 14, 2017 | 10.88 | 11.10 | 10.88 | 11.08 | 158,700 | +0.20(+1.82%) |
Sep 13, 2017 | 10.75 | 10.95 | 10.75 | 10.88 | 153,398 | +0.07(+0.61%) |
Sep 12, 2017 | 10.85 | 11.01 | 10.75 | 10.82 | 163,004 | +0.00(+0.00%) |
Sep 11, 2017 | 10.88 | 11.15 | 10.72 | 10.82 | 193,640 | +0.00(+0.00%) |
Sep 08, 2017 | 11.15 | 11.15 | 10.72 | 10.82 | 329,365 | -0.40(-3.53%) |
Sep 07, 2017 | 11.24 | 11.28 | 11.05 | 11.21 | 105,102 | +0.00(+0.00%) |
Sep 06, 2017 | 11.21 | 11.34 | 11.12 | 11.21 | 120,872 | +0.00(+0.00%) |
Sep 05, 2017 | 11.41 | 11.52 | 11.15 | 11.21 | 79,685 | -0.20(-1.73%) |
Sep 01, 2017 | 11.38 | 11.51 | 11.33 | 11.41 | 70,613 | +0.10(+0.87%) |
Aug 31, 2017 | 11.11 | 11.41 | 10.98 | 11.31 | 154,630 | +0.20(+1.78%) |
Aug 30, 2017 | 10.98 | 11.15 | 10.95 | 11.11 | 134,097 | +0.03(+0.30%) |
Aug 29, 2017 | 11.01 | 11.11 | 10.71 | 11.08 | 286,863 | +0.07(+0.60%) |
Aug 28, 2017 | 11.05 | 11.08 | 10.91 | 11.01 | 157,708 | -0.03(-0.30%) |
Aug 25, 2017 | 11.38 | 11.39 | 10.91 | 11.05 | 207,050 | -0.23(-2.05%) |
Aug 24, 2017 | 11.24 | 11.38 | 11.24 | 11.28 | 65,371 | -0.07(-0.58%) |
Aug 23, 2017 | 11.28 | 11.57 | 11.21 | 11.34 | 107,807 | +0.03(+0.29%) |
Aug 22, 2017 | 11.05 | 11.51 | 11.05 | 11.31 | 157,214 | +0.26(+2.39%) |
Aug 21, 2017 | 11.15 | 11.16 | 10.98 | 11.05 | 185,035 | -0.16(-1.47%) |
Aug 18, 2017 | 11.28 | 11.34 | 11.11 | 11.21 | 189,211 | -0.10(-0.87%) |
Aug 17, 2017 | 11.44 | 11.46 | 11.28 | 11.31 | 89,195 | -0.16(-1.44%) |
Aug 16, 2017 | 11.77 | 11.77 | 11.47 | 11.47 | 158,925 | -0.30(-2.52%) |
Aug 15, 2017 | 11.77 | 11.90 | 11.54 | 11.77 | 263,487 | -0.07(-0.56%) |
Aug 14, 2017 | 12.04 | 12.07 | 11.80 | 11.84 | 145,972 | -0.13(-1.10%) |
Aug 11, 2017 | 11.80 | 12.07 | 11.77 | 11.97 | 105,581 | +0.07(+0.55%) |
Aug 10, 2017 | 11.84 | 12.00 | 11.83 | 11.90 | 89,811 | +0.03(+0.28%) |
Aug 09, 2017 | 11.80 | 12.07 | 11.75 | 11.87 | 137,209 | +0.20(+1.70%) |
Aug 08, 2017 | 11.77 | 11.97 | 11.62 | 11.67 | 165,363 | -0.16(-1.39%) |
Aug 07, 2017 | 12.00 | 12.08 | 11.81 | 11.84 | 116,550 | -0.16(-1.37%) |
Aug 04, 2017 | 12.20 | 12.27 | 11.97 | 12.00 | 133,520 | -0.30(-2.41%) |
Aug 03, 2017 | 12.40 | 12.53 | 12.13 | 12.30 | 185,926 | -0.23(-1.84%) |
Aug 02, 2017 | 12.56 | 12.69 | 12.40 | 12.53 | 366,564 | -0.06(-0.51%) |